Συνεχης ενημερωση

KLEEMAN HELLAS (ΚΛΕΜ)

2,0200 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
06/2/2004	2,3800	-2,06%	2,4500	2,4500	2,3800	13.362	31.974,00
05/2/2004	2,4300	1,67%	2,3600	2,4700	2,3600	1.000	2.389,84
04/2/2004	2,3900	0,00%	2,3900	2,4100	2,3700	25.841	61.514,60
03/2/2004	2,3900	-1,24%	2,3900	2,4200	2,3800	8.731	20.920,80
02/2/2004	2,4200	-0,82%	2,4600	2,4700	2,4100	6.429	15.660,20
30/1/2004	2,4400	0,41%	2,4500	2,4800	2,4200	10.484	25.770,00
29/1/2004	2,4300	-1,22%	2,4000	2,4400	2,4000	36.674	88.963,20
28/1/2004	2,4600	-0,40%	2,4700	2,4800	2,4300	47.607	116.952,60
27/1/2004	2,4700	0,41%	2,4600	2,5000	2,4500	41.485	102.544,52
26/1/2004	2,4600	-3,53%	2,5300	2,5400	2,4600	19.938	49.858,40
23/1/2004	2,5500	4,08%	2,4600	2,6000	2,4600	60.418	153.992,64
22/1/2004	2,4500	0,41%	2,4700	2,4800	2,4400	19.940	49.066,24
21/1/2004	2,4400	0,83%	2,4200	2,4500	2,3800	15.108	36.610,90
20/1/2004	2,4200	-1,63%	2,4400	2,4400	2,4100	7.685	18.666,16
19/1/2004	2,4600	-0,81%	2,4900	2,5100	2,4500	41.661	103.522,80
16/1/2004	2,4800	0,00%	2,4800	2,4900	2,4000	16.728	41.177,00
15/1/2004	2,4800	0,00%	2,4500	2,5000	2,4500	24.318	60.260,66
14/1/2004	2,4800	0,40%	2,4600	2,5000	2,4600	67.681	167.756,32
13/1/2004	2,4700	1,65%	2,4300	2,4900	2,4300	54.620	135.184,92
12/1/2004	2,4300	2,10%	2,4000	2,4500	2,3800	19.167	46.104,28
09/1/2004	2,3800	-0,42%	2,3900	2,4600	2,3600	40.451	97.158,60
08/1/2004	2,3900	2,14%	2,3300	2,4300	2,2800	197.642	462.565,24
07/1/2004	2,3400	1,30%	2,3300	2,3500	2,3000	41.523	96.591,20
05/1/2004	2,3100	-0,86%	2,3700	2,3700	2,2900	30.094	70.077,20
02/1/2004	2,3300	2,19%	2,2900	2,3800	2,2900	16.639	38.785,00
31/12/2003	2,2800	0,00%	2,2900	2,2900	2,2800	4.252	9.727,12
30/12/2003	2,2800	2,24%	2,2500	2,2800	2,2400	6.857	15.453,52
29/12/2003	2,2300	0,00%	2,2000	2,2400	2,2000	1.941	4.327,10
24/12/2003	2,2300	0,45%	2,2600	2,2600	2,2300	987	2.219,60
23/12/2003	2,2200	-1,33%	2,2200	2,2200	2,2200	3.412	,00
22/12/2003	2,2500	0,45%	2,2300	2,2800	2,2000	6.845	15.406,52
19/12/2003	2,2400	0,00%	2,2500	2,2500	2,2100	5.967	,00
18/12/2003	2,2400	1,82%	2,1900	2,2400	2,1700	3.509	7.736,80
17/12/2003	2,2000	0,92%	2,1600	2,2100	2,1500	4.937	10.747,80
16/12/2003	2,1800	-2,24%	2,2500	2,2500	2,1700	17.627	39.251,00
15/12/2003	2,2300	-0,45%	2,2400	2,2900	2,1900	13.509	30.502,20
12/12/2003	2,2400	-1,32%	2,2800	2,3000	2,2300	3.235	7.375,60
11/12/2003	2,2700	-0,44%	2,2800	2,2800	2,1700	5.567	12.499,00
10/12/2003	2,2800	-1,30%	2,2800	2,2800	2,2800	2.294	5.238,10
09/12/2003	2,3100	0,43%	2,3200	2,3500	2,2800	6.534	15.028,00
08/12/2003	2,3000	-0,43%	2,2700	2,3000	2,2700	2.889	6.583,66
05/12/2003	2,3100	-0,86%	2,3200	2,3300	2,3100	3.277	7.618,80
04/12/2003	2,3300	0,87%	2,3300	2,3800	2,3000	12.654	29.807,10
03/12/2003	2,3100	1,32%	2,2500	2,3100	2,2500	10.252	23.451,20
02/12/2003	2,2800	1,79%	2,2500	2,2900	2,2400	5.030	11.358,68
01/12/2003	2,2400	-1,32%	2,2400	2,2800	2,2100	8.620	19.299,56
28/11/2003	2,2700	1,34%	2,2800	2,2800	2,2700	158	355,40
27/11/2003	2,2400	1,36%	2,3200	2,3200	2,2300	6.086	13.623,90
26/11/2003	2,2100	0,45%	2,2100	2,2300	2,2100	3.931	8.698,08
25/11/2003	2,2000	-0,90%	2,2400	2,2400	2,2000	7.668	16.973,80
24/11/2003	2,2200	-0,45%	2,2300	2,2500	2,2200	3.933	8.777,40
21/11/2003	2,2300	-1,76%	2,2700	2,2800	2,2300	10.984	24.718,00
20/11/2003	2,2700	0,00%	2,2700	2,2800	2,2200	23.320	52.436,20
19/11/2003	2,2700	0,00%	2,2500	2,2800	2,2400	7.941	18.009,20
18/11/2003	2,2700	-0,87%	2,2700	2,3400	2,2400	4.328	9.843,00
17/11/2003	2,2900	-3,38%	2,3400	2,3400	2,2800	5.357	12.364,20
14/11/2003	2,3700	1,28%	2,3300	2,3700	2,3100	2.836	6.610,00
13/11/2003	2,3400	-1,68%	2,4100	2,4400	2,3300	29.014	69.419,80
12/11/2003	2,3800	-0,42%	2,4200	2,4400	2,3500	48.193	114.639,80
11/11/2003	2,3900	3,91%	2,2800	2,4300	2,2600	79.795	184.876,94
10/11/2003	2,3000	1,77%	2,2400	2,3000	2,2100	14.295	32.528,88
07/11/2003	2,2600	0,89%	2,2400	2,2800	2,2400	12.690	28.663,20
06/11/2003	2,2400	0,00%	2,2400	2,2800	2,2400	2.668	6.031,60
05/11/2003	2,2400	-0,88%	2,2400	2,2400	2,2400	1.282	2.867,00
04/11/2003	2,2600	-0,44%	2,2800	2,2800	2,2400	4.202	9.473,20
03/11/2003	2,2700	3,65%	2,2100	2,2700	2,1900	9.879	21.987,92
31/10/2003	2,1900	-1,79%	2,2400	2,2600	2,1900	6.240	13.845,80
30/10/2003	2,2300	1,83%	2,1900	2,2300	2,1900	1.859	4.109,62
29/10/2003	2,1900	0,46%	2,2100	2,2100	2,1700	3.551	7.783,80
27/10/2003	2,1800	-0,46%	2,2100	2,2100	2,1700	4.458	9.701,84
24/10/2003	2,1900	-0,90%	2,1900	2,2400	2,1900	5.378	11.791,00
23/10/2003	2,2100	-2,64%	2,1600	2,2200	2,1600	3.034	6.703,88
22/10/2003	2,2700	-0,44%	2,3100	2,3100	2,2700	1.355	3.114,58
21/10/2003	2,2800	1,79%	2,2400	2,3100	2,2400	5.462	12.424,40
20/10/2003	2,2400	0,90%	2,2200	2,2400	2,1900	16.667	37.250,78
17/10/2003	2,2200	0,00%	2,2200	2,2300	2,1600	5.063	11.139,40
16/10/2003	2,2200	-1,77%	2,1700	2,2300	2,1700	2.458	5.445,78
15/10/2003	2,2600	1,35%	2,1600	2,2700	2,1600	513	1.139,48
14/10/2003	2,2300	1,36%	2,2300	2,2400	2,2000	7.563	16.764,80
13/10/2003	2,2000	1,38%	2,1700	2,2200	2,1700	6.710	14.709,20
10/10/2003	2,1700	-3,98%	2,2900	2,2900	2,1500	26.030	56.973,40
09/10/2003	2,2600	0,00%	2,2900	2,2900	2,2400	6.618	14.893,40
08/10/2003	2,2600	0,89%	2,2400	2,2800	2,2400	127.904	286.336,00
07/10/2003	2,2400	-1,32%	2,2800	2,2800	2,1800	9.664	21.545,40
06/10/2003	2,2700	2,25%	2,2400	2,2800	2,2400	13.866	31.373,60
03/10/2003	2,2200	3,26%	2,1700	2,2200	2,1500	20.757	45.583,40
02/10/2003	2,1500	3,37%	2,0900	2,1700	2,0900	9.202	19.776,00
01/10/2003	2,0800	-2,35%	2,1000	2,1300	2,0800	6.408	13.490,40
30/9/2003	2,1300	0,95%	2,1300	2,1400	2,0900	3.467	7.340,20
29/9/2003	2,1100	0,96%	2,0800	2,1200	2,0800	6.425	13.539,40
26/9/2003	2,0900	-0,95%	2,0900	2,1300	2,0800	6.114	12.819,60
25/9/2003	2,1100	-0,94%	2,0800	2,1100	2,0800	6.851	14.366,50
24/9/2003	2,1300	1,43%	2,1200	2,1400	2,1200	5.210	11.123,40
23/9/2003	2,1000	0,96%	2,0500	2,1300	2,0500	8.530	17.677,00
22/9/2003	2,0800	-1,89%	2,1300	2,1300	2,0800	7.815	16.302,60
19/9/2003	2,1200	0,95%	2,0800	2,1900	2,0800	15.610	32.709,20
18/9/2003	2,1000	-0,47%	2,1400	2,1500	2,0900	28.152	59.525,00
17/9/2003	2,1100	0,96%	2,1000	2,1400	2,1000	26.640	56.342,80
16/9/2003	2,0900	0,00%	2,0900	2,1000	2,0600	14.853	30.896,20
15/9/2003	2,0900	-3,69%	2,0900	2,1200	2,0900	15.568	32.771,60
12/9/2003	2,1700	-3,13%	2,2100	2,2400	2,1700	7.416	16.363,40
11/9/2003	2,2400	2,28%	2,2200	2,2600	2,2100	19.728	44.051,40
10/9/2003	2,1900	3,79%	2,1200	2,1900	2,0700	51.704	108.556,40
09/9/2003	2,1100	-4,09%	2,1900	2,2200	2,1000	28.005	60.386,00
08/9/2003	2,2000	-5,58%	2,3200	2,3200	2,1900	16.648	37.389,76
05/9/2003	2,3300	2,19%	2,2800	2,3700	2,2400	17.908	41.436,88
04/9/2003	2,2800	0,00%	2,2200	2,2800	2,1900	21.915	49.351,54
03/9/2003	2,2800	1,33%	2,3100	2,3300	2,2100	25.408	58.307,36
02/9/2003	2,2500	-4,26%	2,3000	2,3500	2,2300	42.354	96.458,80
01/9/2003	2,3500	-2,89%	2,4400	2,4700	2,3300	31.938	76.782,00
29/8/2003	2,4200	-2,42%	2,4900	2,4900	2,4100	56.956	138.293,20
28/8/2003	2,4800	-1,20%	2,5000	2,5500	2,4700	46.586	117.358,56
27/8/2003	2,5100	-1,18%	2,5400	2,6000	2,5000	26.324	66.647,00
26/8/2003	2,5400	-3,05%	2,6300	2,6300	2,5300	22.658	58.389,40
25/8/2003	2,6200	-2,24%	2,6800	2,6800	2,6200	15.736	41.574,00
22/8/2003	2,6800	-2,19%	2,7500	2,7500	2,6700	44.577	119.994,40
21/8/2003	2,7400	0,00%	2,7400	2,7600	2,7200	32.165	88.107,40
20/8/2003	2,7400	0,37%	2,7300	2,7400	2,6900	12.290	33.489,20
19/8/2003	2,7300	0,74%	2,7100	2,8000	2,7000	82.474	226.826,08
18/8/2003	2,7100	3,04%	2,6600	2,7200	2,6400	42.783	114.716,34
14/8/2003	2,6300	0,38%	2,6200	2,6300	2,5700	19.744	51.281,88
13/8/2003	2,6200	3,97%	2,6000	2,6300	2,5500	15.354	39.811,76
12/8/2003	2,5200	-1,95%	2,5300	2,5700	2,5200	20.513	46.658,40
11/8/2003	2,5700	0,78%	2,5200	2,6100	2,5200	17.759	45.104,90
08/8/2003	2,5500	-0,78%	2,6700	2,6900	2,5500	10.337	26.674,20
07/8/2003	2,5700	-2,65%	2,6700	2,6700	2,5600	17.417	45.083,60
06/8/2003	2,6400	-2,22%	2,6800	2,6900	2,6300	33.293	86.029,78
05/8/2003	2,7000	1,12%	2,6700	2,7200	2,6700	34.230	92.078,82
04/8/2003	2,6700	-0,37%	2,7000	2,7200	2,6200	48.890	130.544,48
01/8/2003	2,6800	0,37%	2,6200	2,6900	2,6200	26.829	71.446,80
31/7/2003	2,6700	-0,37%	2,7000	2,7000	2,6600	12.559	33.488,00
30/7/2003	2,6800	1,90%	2,6700	2,6800	2,6500	30.854	82.133,16
29/7/2003	2,6300	1,15%	2,6000	2,6500	2,5900	36.688	95.805,16
28/7/2003	2,6000	2,77%	2,5300	2,6600	2,5300	101.747	262.483,40
25/7/2003	2,5300	-1,56%	2,5500	2,6200	2,4900	60.473	154.539,08
24/7/2003	2,5700	3,63%	2,4700	2,5700	2,4700	74.570	189.051,36
23/7/2003	2,4800	-3,13%	2,5900	2,6200	2,4700	70.288	180.469,88
22/7/2003	2,5600	-1,54%	2,6000	2,6300	2,5100	18.091	46.596,42
21/7/2003	2,6000	0,78%	2,6300	2,7100	2,5800	82.217	216.825,24
18/7/2003	2,5800	1,18%	2,6000	2,7000	2,5700	163.369	430.212,14
17/7/2003	2,5500	-0,78%	2,5200	2,6200	2,5100	116.378	299.437,24
16/7/2003	2,5700	1,18%	2,6100	2,6300	2,5100	207.066	523.904,00
15/7/2003	2,5400	4,10%	2,4300	2,5700	2,4200	240.019	600.726,86
14/7/2003	2,4400	6,09%	2,4700	2,4700	2,3900	93.564	226.282,40
11/7/2003	2,3000	-2,54%	2,3400	2,3600	2,2800	74.318	170.923,16
10/7/2003	2,3600	-4,45%	2,5200	2,5400	2,3400	223.313	549.033,20
09/7/2003	2,4700	18,18%	2,1700	2,4700	2,1700	357.748	855.632,32
08/7/2003	2,0900	0,48%	2,1100	2,1400	2,0700	18.574	39.300,88
07/7/2003	2,0800	4,00%	2,0400	2,0800	2,0400	15.022	31.085,20
04/7/2003	2,0000	0,00%	2,0100	2,0200	2,0000	5.170	10.354,10
03/7/2003	2,0000	-3,85%	2,0800	2,1100	2,0000	7.332	15.122,80
02/7/2003	2,0800	6,67%	1,9900	2,1000	1,9800	26.795	54.619,96
01/7/2003	1,9500	2,09%	1,9000	1,9500	1,9000	3.677	7.054,00
30/6/2003	1,9100	-1,55%	1,9200	1,9400	1,9100	4.286	8.265,40
27/6/2003	1,9400	-0,51%	1,9700	1,9800	1,9400	10.122	19.805,52
26/6/2003	1,9500	-2,50%	1,9700	2,0000	1,9500	24.245	47.962,20
25/6/2003	2,0000	0,50%	2,0100	2,0400	1,9900	44.407	89.028,78
24/6/2003	1,9900	-0,50%	1,9800	2,0000	1,9600	14.706	29.125,40
23/6/2003	2,0000	-2,91%	2,0400	2,0500	1,9900	35.300	70.867,48
20/6/2003	2,0600	-2,37%	2,1100	2,1100	2,0500	42.607	87.634,00
19/6/2003	2,1100	-6,64%	2,1800	2,1800	2,0500	90.571	191.980,20
18/6/2003	2,2600	5,61%	2,1600	2,2800	2,1600	89.587	200.421,36
17/6/2003	2,1400	2,88%	2,0800	2,2100	2,0800	42.216	91.286,52
13/6/2003	2,0800	0,48%	2,0700	2,1000	2,0700	22.999	47.915,54
12/6/2003	2,0700	0,98%	2,0800	2,1000	2,0600	52.741	109.721,92
11/6/2003	2,0500	-0,49%	2,0500	2,0800	2,0500	15.841	32.560,44
10/6/2003	2,0600	0,49%	2,0500	2,0900	2,0500	16.486	34.043,12
09/6/2003	2,0500	-1,44%	2,0900	2,1100	2,0500	46.418	96.263,22
06/6/2003	2,0800	1,96%	2,0200	2,0900	2,0200	30.600	63.199,76
05/6/2003	2,0400	-0,97%	2,0500	2,0800	2,0300	55.260	113.182,20
04/6/2003	2,0600	3,52%	1,9800	2,0700	1,9800	40.831	83.514,80
03/6/2003	1,9900	0,51%	1,9700	2,0100	1,9700	22.333	44.360,60
02/6/2003	1,9800	5,32%	1,9100	1,9900	1,9100	32.249	63.071,40
30/5/2003	1,8800	0,00%	1,8700	1,8800	1,8400	10.313	19.234,50
29/5/2003	1,8800	0,53%	1,8700	1,9000	1,8700	40.522	76.800,36
28/5/2003	1,8700	3,31%	1,8300	1,9000	1,8300	29.659	55.431,84
27/5/2003	1,8100	1,12%	1,7500	1,8200	1,7500	41.955	75.785,80
26/5/2003	1,7900	-1,10%	1,8000	1,8000	1,7600	15.841	28.265,00
23/5/2003	1,8100	-0,55%	1,8500	1,8500	1,7700	28.659	51.621,32
22/5/2003	1,8200	-0,55%	1,8500	1,8800	1,8200	12.227	22.565,40
21/5/2003	1,8300	-2,66%	1,8800	1,8800	1,8100	32.106	59.147,36
20/5/2003	1,8800	-1,05%	1,8800	1,8900	1,8500	35.657	66.612,16
19/5/2003	1,9000	-1,55%	1,9300	1,9300	1,8800	48.321	,00
16/5/2003	1,9300	2,12%	1,9000	1,9600	1,9000	36.640	71.016,60
15/5/2003	1,8900	-3,08%	1,9500	1,9800	1,8800	44.350	85.833,40
14/5/2003	1,9500	-1,02%	1,9800	2,0000	1,9200	35.957	70.626,50
13/5/2003	1,9700	7,65%	1,8500	1,9900	1,8500	148.976	287.438,80
12/5/2003	1,8300	2,23%	1,8300	1,9500	1,8000	478.631	888.336,80
09/5/2003	1,7900	1,70%	1,7300	1,8200	1,7200	25.883	46.219,60
08/5/2003	1,7600	-4,86%	1,8100	1,8400	1,7400	32.711	58.611,00
07/5/2003	1,8500	3,35%	1,8100	1,8800	1,8100	44.750	82.821,60
06/5/2003	1,7900	-1,65%	1,7900	1,8200	1,7800	17.041	30.636,32
05/5/2003	1,8200	2,82%	1,8200	1,8500	1,8000	42.581	77.689,24
02/5/2003	1,7700	1,72%	1,7100	1,7900	1,7100	20.595	36.362,64
30/4/2003	1,7400	0,00%	1,7400	1,7500	1,7000	16.912	29.191,60
29/4/2003	1,7400	-4,40%	1,8300	1,8500	1,7100	68.658	121.277,80
24/4/2003	1,8200	0,00%	1,7600	1,8800	1,7600	42.901	78.826,80
23/4/2003	1,8200	8,33%	1,7000	1,8300	1,6900	71.893	126.368,20
22/4/2003	1,6800	2,44%	1,6200	1,6800	1,6200	7.542	12.502,20
17/4/2003	1,6400	-1,80%	1,6700	1,6700	1,6100	26.745	43.556,40
16/4/2003	1,6700	-2,34%	1,6900	1,7000	1,6500	36.535	60.950,60
15/4/2003	1,7100	-0,58%	1,7200	1,7600	1,7100	59.582	103.302,80
14/4/2003	1,7200	2,99%	1,6700	1,7200	1,6700	58.511	99.375,20
11/4/2003	1,6700	4,38%	1,5900	1,6800	1,5900	35.413	58.062,44
10/4/2003	1,6000	-1,23%	1,6000	1,6200	1,5900	15.723	25.231,68
09/4/2003	1,6200	0,00%	1,6100	1,6200	1,5700	20.127	32.330,20
08/4/2003	1,6200	1,25%	1,5700	1,6200	1,5600	9.028	14.439,64
07/4/2003	1,6000	2,56%	1,6100	1,6600	1,5900	62.691	101.313,80
04/4/2003	1,5600	1,96%	1,5200	1,5800	1,5200	46.392	,00
03/4/2003	1,5300	2,68%	1,5200	1,5300	1,5000	9.706	,00
02/4/2003	1,4900	3,47%	1,4800	1,5100	1,4600	18.803	27.822,00
01/4/2003	1,4400	-1,37%	1,4400	1,4600	1,4300	8.845	12.719,20
31/3/2003	1,4600	-1,35%	1,4500	1,4700	1,4300	24.182	34.633,60
28/3/2003	1,4800	-1,99%	1,5100	1,5100	1,4800	13.026	19.508,80
27/3/2003	1,5100	-3,82%	1,5700	1,5700	1,5100	4.658	7.135,48
26/3/2003	1,5700	4,67%	1,5000	1,5700	1,5000	9.559	14.767,00
24/3/2003	1,5000	-3,85%	1,5200	1,5500	1,4900	17.186	26.008,60
21/3/2003	1,5600	3,31%	1,5300	1,5700	1,5300	55.758	86.713,80
20/3/2003	1,5100	-3,21%	1,5700	1,5800	1,5100	34.293	52.323,96
19/3/2003	1,5600	4,00%	1,4900	1,6000	1,4900	23.755	36.745,34
18/3/2003	1,5000	2,74%	1,4600	1,5300	1,4600	89.226	134.242,20
17/3/2003	1,4600	-3,95%	1,4800	1,4900	1,4400	49.983	73.002,18
14/3/2003	1,5200	-1,30%	1,5400	1,5900	1,5200	53.960	83.363,76
13/3/2003	1,5400	1,32%	1,5500	1,5700	1,5300	22.684	35.030,94
12/3/2003	1,5200	-3,18%	1,5800	1,5800	1,5100	44.344	68.004,70
11/3/2003	1,5700	-3,09%	1,5800	1,5900	1,5600	29.478	46.488,68
07/3/2003	1,6200	-1,22%	1,6200	1,6300	1,6000	8.969	14.456,08
06/3/2003	1,6400	0,00%	1,6600	1,6600	1,6300	2.202	3.188,40
05/3/2003	1,6400	-1,80%	1,6600	1,6600	1,6400	16.043	26.334,52
04/3/2003	1,6700	-2,91%	1,6700	1,7000	1,6500	16.278	26.978,48
03/3/2003	1,7200	0,58%	1,7300	1,7400	1,6900	15.589	26.782,60
28/2/2003	1,7100	3,01%	1,6800	1,7300	1,6700	19.238	32.658,94
27/2/2003	1,6600	-1,78%	1,6600	1,6800	1,6300	17.236	28.447,84
26/2/2003	1,6900	1,81%	1,6600	1,6900	1,6400	9.694	16.024,48
25/2/2003	1,6600	-2,92%	1,6700	1,6700	1,6500	21.312	35.264,40
24/2/2003	1,7100	0,59%	1,7100	1,7200	1,6900	4.553	7.762,48
21/2/2003	1,7000	-1,16%	1,7200	1,7400	1,7000	15.631	26.928,80
20/2/2003	1,7200	-0,58%	1,7300	1,7400	1,7100	9.538	16.518,20
19/2/2003	1,7300	0,58%	1,7200	1,7400	1,7100	29.310	50.576,64
18/2/2003	1,7200	4,88%	1,6400	1,7500	1,6300	40.180	66.890,80
17/2/2003	1,6400	0,00%	1,6600	1,6900	1,6300	43.090	70.946,80
14/2/2003	1,6400	-1,80%	1,6700	1,6800	1,6300	32.753	53.721,80
13/2/2003	1,6700	-1,18%	1,6900	1,7100	1,6700	8.887	14.976,20
12/2/2003	1,6900	-2,87%	1,7000	1,7100	1,6900	3.611	6.130,00
11/2/2003	1,7400	2,96%	1,6900	1,7400	1,6900	6.725	11.605,44
10/2/2003	1,6900	0,00%	1,6800	1,6900	1,6800	2.689	4.535,02
07/2/2003	1,6900	1,81%	1,6400	1,6900	1,6400	11.870	19.754,00
06/2/2003	1,6600	-0,60%	1,6400	1,6600	1,6400	8.883	14.594,00
05/2/2003	1,6700	-0,60%	1,6700	1,6700	1,6500	8.320	13.829,00
04/2/2003	1,6800	-0,59%	1,6900	1,6900	1,6800	9.853	16.510,80
03/2/2003	1,6900	-1,17%	1,6900	1,7100	1,6800	10.084	17.035,40
31/1/2003	1,7100	0,00%	1,7000	1,7200	1,6900	3.985	6.804,58
30/1/2003	1,7100	1,18%	1,6900	1,7500	1,6900	10.263	17.533,40
29/1/2003	1,6900	0,00%	1,6900	1,7000	1,6900	3.256	5.532,20
28/1/2003	1,6900	0,00%	1,7100	1,7100	1,6800	2.647	4.472,00
27/1/2003	1,6900	-1,17%	1,6900	1,6900	1,6700	1.576	2.646,00
24/1/2003	1,7100	1,18%	1,6800	1,7100	1,6700	5.084	8.654,00
23/1/2003	1,6900	1,81%	1,6700	1,7100	1,6700	4.803	8.107,84
22/1/2003	1,6600	1,22%	1,6200	1,6600	1,6200	14.118	23.068,60
21/1/2003	1,6400	0,61%	1,6200	1,7100	1,6200	21.871	35.859,00
20/1/2003	1,6300	0,00%	1,6100	1,6400	1,6100	24.556	39.834,80
17/1/2003	1,6300	-2,40%	1,6900	1,6900	1,6100	33.152	54.285,20
16/1/2003	1,6700	-1,76%	1,7100	1,7100	1,6600	31.010	51.788,00
15/1/2003	1,7000	-0,58%	1,7100	1,7200	1,6900	13.015	22.160,70
14/1/2003	1,7100	1,18%	1,6900	1,7300	1,6700	22.669	38.795,60
13/1/2003	1,6900	1,81%	1,6700	1,6900	1,6400	3.887	6.489,20
10/1/2003	1,6600	-2,35%	1,7100	1,7100	1,6400	14.601	24.589,80
09/1/2003	1,7000	0,59%	1,7000	1,7100	1,6600	17.921	30.353,80
08/1/2003	1,6900	-5,06%	1,7600	1,7800	1,6700	29.413	50.490,60
07/1/2003	1,7800	-2,20%	1,8100	1,8300	1,7800	10.000	18.118,60
03/1/2003	1,8200	-0,55%	1,8500	1,8500	1,8100	7.257	13.246,16
02/1/2003	1,8300	4,57%	1,8000	1,8300	1,8000	8.614	15.645,40
31/12/2002	1,7500	-0,57%	1,7300	1,7700	1,7300	6.324	11.081,20
30/12/2002	1,7600	-1,12%	1,7800	1,7800	1,7400	9.160	16.197,20
27/12/2002	1,7800	0,00%	1,7400	1,7800	1,7400	6.618	11.717,00
24/12/2002	1,7800	1,71%	1,7400	1,7800	1,7400	4.859	8.536,30
23/12/2002	1,7500	-1,69%	1,7600	1,7800	1,7300	19.156	33.552,76
20/12/2002	1,7800	-2,20%	1,8100	1,8100	1,7700	11.408	20.400,20
19/12/2002	1,8200	-3,19%	1,8700	1,9000	1,8100	25.715	47.136,20
18/12/2002	1,8800	-1,05%	1,8900	1,8900	1,8700	8.047	15.083,60
17/12/2002	1,9000	0,00%	1,9100	1,9600	1,8800	8.553	16.343,30
16/12/2002	1,9000	-0,52%	1,9100	1,9200	1,9000	7.378	14.122,58
13/12/2002	1,9100	1,06%	1,8800	2,0900	1,8800	24.291	47.712,30
12/12/2002	1,8900	0,00%	1,8800	1,8900	1,8600	11.030	20.555,80
11/12/2002	1,8900	0,53%	1,9100	1,9200	1,8800	8.477	16.167,10
10/12/2002	1,8800	2,17%	1,8300	1,8800	1,8300	10.042	18.752,80
09/12/2002	1,8400	-1,08%	1,8600	1,8800	1,8400	17.753	32.998,00
06/12/2002	1,8600	-5,58%	1,9700	1,9700	1,8600	29.518	56.010,40
05/12/2002	1,9700	-1,99%	2,0400	2,0500	1,9400	10.063	20.054,80
04/12/2002	2,0100	-2,43%	2,0600	2,0600	2,0100	4.630	9.405,36
03/12/2002	2,0600	-0,96%	2,0800	2,0800	2,0500	3.866	7.982,40
02/12/2002	2,0800	3,48%	2,0500	2,0800	2,0400	4.588	9.470,40
29/11/2002	2,0100	-2,90%	2,0700	2,0700	2,0000	8.026	16.227,00
28/11/2002	2,0700	0,98%	2,0900	2,0900	2,0400	24.497	50.430,60
27/11/2002	2,0500	-1,44%	2,0600	2,0700	2,0300	8.866	18.141,80
26/11/2002	2,0800	0,48%	2,0800	2,0900	2,0600	4.353	9.066,00
25/11/2002	2,0700	0,98%	2,0500	2,0800	2,0300	15.372	31.505,08
22/11/2002	2,0500	-1,91%	2,1300	2,1400	2,0500	16.801	35.014,76
21/11/2002	2,0900	2,45%	2,0400	2,1300	2,0400	23.499	49.466,20
20/11/2002	2,0400	0,00%	2,0400	2,0700	2,0300	9.189	18.769,78

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%